374Water Inc. (SCWO)
0.31
-0.03 (-8.82%)
At close: Apr 03, 2025, 2:03 PM
374Water Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.00 | 0.00% | 133,309 |
| Apr 1, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | 0.00 | 0.00% | 206,203 |
| Mar 31, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 373,117 |
| Mar 28, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | -0.02 | -5.56% | 171,401 |
| Mar 27, 2025 | 0.39 | 0.42 | 0.34 | 0.36 | -0.03 | -7.69% | 1,000,500 |
| Mar 26, 2025 | 0.37 | 0.43 | 0.36 | 0.39 | 0.03 | 8.33% | 677,600 |
| Mar 25, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70% | 101,536 |
| Mar 24, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.03 | 8.82% | 269,223 |
| Mar 21, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00% | 312,146 |
| Mar 20, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.00 | 0.00% | 169,933 |
| Mar 19, 2025 | 0.39 | 0.39 | 0.34 | 0.34 | -0.03 | -8.11% | 129,100 |
| Mar 18, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | -0.01 | -2.63% | 235,000 |
| Mar 17, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.03 | 8.57% | 119,300 |
| Mar 14, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.01 | 2.94% | 125,817 |
| Mar 13, 2025 | 0.38 | 0.39 | 0.34 | 0.34 | -0.03 | -8.11% | 349,350 |
| Mar 12, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.01 | 2.78% | 92,618 |
| Mar 11, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.01 | 2.86% | 253,138 |
| Mar 10, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78% | 302,470 |
| Mar 7, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.01 | 2.86% | 317,100 |
| Mar 6, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.01 | 2.94% | 353,055 |
| Mar 5, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.01 | 3.03% | 529,100 |
| Mar 4, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.01 | 3.13% | 342,615 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | -0.02 | -5.88% | 322,037 |
| Feb 28, 2025 | 0.32 | 0.35 | 0.30 | 0.34 | 0.03 | 9.68% | 295,138 |
| Feb 27, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -6.06% | 189,500 |
| Feb 26, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 143,200 |
| Feb 25, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | -0.02 | -5.71% | 224,387 |
| Feb 24, 2025 | 0.37 | 0.37 | 0.33 | 0.35 | 0.00 | 0.00% | 213,400 |
| Feb 21, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | -0.01 | -2.78% | 161,745 |
| Feb 20, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | -0.02 | -5.26% | 118,900 |
| Feb 19, 2025 | 0.37 | 0.40 | 0.35 | 0.38 | 0.01 | 2.70% | 180,300 |
| Feb 18, 2025 | 0.37 | 0.40 | 0.36 | 0.37 | 0.01 | 2.78% | 327,700 |
| Feb 14, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | -0.02 | -5.26% | 244,100 |
| Feb 13, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.02 | 5.56% | 239,840 |
| Feb 12, 2025 | 0.33 | 0.38 | 0.32 | 0.36 | 0.02 | 5.88% | 454,600 |
| Feb 11, 2025 | 0.39 | 0.40 | 0.30 | 0.34 | -0.05 | -12.82% | 570,834 |
| Feb 10, 2025 | 0.40 | 0.42 | 0.36 | 0.39 | -0.01 | -2.50% | 273,100 |
| Feb 7, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | -0.01 | -2.44% | 293,838 |
| Feb 6, 2025 | 0.40 | 0.42 | 0.36 | 0.41 | 0.00 | 0.00% | 1,067,228 |
| Feb 5, 2025 | 0.45 | 0.48 | 0.41 | 0.41 | -0.04 | -8.89% | 464,814 |
| Feb 4, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | -0.04 | -8.16% | 251,600 |
| Feb 3, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | -0.03 | -5.77% | 386,921 |
| Jan 31, 2025 | 0.56 | 0.57 | 0.50 | 0.52 | -0.04 | -7.14% | 136,023 |
| Jan 30, 2025 | 0.49 | 0.57 | 0.49 | 0.56 | 0.07 | 14.29% | 540,026 |
| Jan 29, 2025 | 0.55 | 0.58 | 0.48 | 0.49 | 0.01 | 2.08% | 268,815 |
| Jan 28, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | -0.03 | -5.88% | 220,221 |
| Jan 27, 2025 | 0.57 | 0.59 | 0.51 | 0.51 | -0.06 | -10.53% | 271,800 |
| Jan 24, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.00 | 0.00% | 143,571 |
| Jan 23, 2025 | 0.60 | 0.61 | 0.56 | 0.57 | -0.02 | -3.39% | 186,811 |
| Jan 22, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | 0.02 | 3.51% | 224,900 |